Singapore markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.78-1.56 (-2.63%)
At close: 04:00PM EDT
57.66 -0.12 (-0.21%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240419C000300002024-02-02 12:20PM EDT30.0026.2921.1026.000.00-200.00%
TSN240419C000350002024-02-05 10:30AM EDT35.0024.600.000.000.00-200.00%
TSN240419C000375002023-12-05 11:22AM EDT37.5013.0017.6017.800.00-1360.00%
TSN240419C000400002024-02-28 1:54PM EDT40.0013.8318.0020.800.00-10275.68%
TSN240419C000425002023-12-04 3:58PM EDT42.508.600.000.000.00-1100.00%
TSN240419C000450002024-03-20 10:43AM EDT45.0013.0010.5013.000.00-377117.19%
TSN240419C000475002024-03-08 4:33PM EDT47.506.959.5013.500.00-3021,165161.23%
TSN240419C000490002024-03-27 1:52PM EDT49.009.808.7010.100.00-1818112.70%
TSN240419C000500002024-04-12 12:57PM EDT50.008.086.108.10-1.29-13.77%57,73583.98%
TSN240419C000510002024-04-12 12:52PM EDT51.007.105.308.300.00-100134.67%
TSN240419C000520002024-03-19 10:51AM EDT52.004.705.706.700.00-1172.66%
TSN240419C000525002024-04-12 2:43PM EDT52.505.305.207.40-1.60-23.19%152,86596.48%
TSN240419C000530002024-03-20 2:56PM EDT53.005.104.705.800.00-2066.11%
TSN240419C000550002024-04-12 2:52PM EDT55.002.961.803.50-1.54-34.22%201,88856.98%
TSN240419C000560002024-04-03 10:57AM EDT56.002.150.953.100.00-65966.55%
TSN240419C000570002024-04-04 9:50AM EDT57.002.201.151.250.00-25025.24%
TSN240419C000575002024-04-12 3:06PM EDT57.500.950.850.95-1.20-55.81%252,25625.20%
TSN240419C000580002024-04-12 3:47PM EDT58.000.610.550.65-0.84-57.93%8848923.63%
TSN240419C000590002024-04-12 2:48PM EDT59.000.300.200.30-0.60-66.67%1624723.54%
TSN240419C000600002024-04-12 3:55PM EDT60.000.090.050.10-0.32-78.05%2082022.46%
TSN240419C000610002024-04-12 12:08PM EDT61.000.050.000.05-0.07-58.33%110824.81%
TSN240419C000620002024-04-09 9:42AM EDT62.000.070.000.050.00-108830.47%
TSN240419C000625002024-04-04 1:13PM EDT62.500.100.000.050.00-1217133.20%
TSN240419C000630002024-04-04 11:32AM EDT63.000.050.000.050.00-102035.94%
TSN240419C000640002024-03-25 1:20PM EDT64.000.050.001.600.00-1386.72%
TSN240419C000650002024-04-04 12:51PM EDT65.000.030.000.050.00-5136046.09%
TSN240419C000700002024-03-11 1:04PM EDT70.000.050.000.050.00-122362.50%
TSN240419C000750002023-10-05 2:14PM EDT75.000.050.000.750.00-120128.91%
TSN240419C000800002024-04-12 9:50AM EDT80.000.050.000.250.00-30123.05%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240419P000250002024-01-05 3:42PM EDT25.000.050.000.100.00-214262.50%
TSN240419P000275002024-03-04 12:33PM EDT27.500.050.000.750.00-41326.95%
TSN240419P000300002024-02-05 11:28AM EDT30.000.010.000.750.00-12,001293.36%
TSN240419P000325002024-02-06 3:32PM EDT32.500.100.002.150.00-1044340.14%
TSN240419P000350002024-03-19 10:05AM EDT35.000.040.002.150.00-206,113304.69%
TSN240419P000375002024-03-18 10:28AM EDT37.500.080.000.200.00-1140160.16%
TSN240419P000400002024-04-04 12:30PM EDT40.000.020.001.950.00-15,945233.01%
TSN240419P000425002024-03-18 9:57AM EDT42.500.050.001.900.00-18336202.05%
TSN240419P000450002024-04-08 9:31AM EDT45.000.070.000.050.00-122780.47%
TSN240419P000460002024-03-22 9:30AM EDT46.000.050.000.050.00-32874.22%
TSN240419P000470002024-03-21 3:33PM EDT47.000.050.000.050.00--167.97%
TSN240419P000475002024-04-08 9:57AM EDT47.500.120.000.300.00-258888.67%
TSN240419P000480002024-03-18 3:15PM EDT48.000.080.000.750.00--3105.66%
TSN240419P000490002024-03-21 9:30AM EDT49.000.100.000.100.00-52762.50%
TSN240419P000500002024-04-12 3:01PM EDT50.000.060.000.05+0.03+100.00%22,11050.00%
TSN240419P000505002024-04-03 9:32AM EDT50.500.060.002.150.00-25120.80%
TSN240419P000510002024-03-26 9:43AM EDT51.000.050.002.150.00-452115.33%
TSN240419P000515002024-04-05 11:57AM EDT51.500.040.000.050.00-1546.09%
TSN240419P000520002024-04-02 3:30PM EDT52.000.050.000.050.00-1642.97%
TSN240419P000525002024-04-08 10:19AM EDT52.500.040.000.050.00-111,70439.84%
TSN240419P000530002024-03-27 10:37AM EDT53.000.060.000.050.00-32836.52%
TSN240419P000540002024-04-11 1:03PM EDT54.000.020.000.100.00-15134.96%
TSN240419P000550002024-04-12 2:48PM EDT55.000.050.050.10+0.01+25.00%672,15327.54%
TSN240419P000560002024-04-12 3:58PM EDT56.000.170.150.20+0.12+240.00%2024825.20%
TSN240419P000570002024-04-12 3:46PM EDT57.000.400.350.45+0.20+100.00%14713324.56%
TSN240419P000575002024-04-12 3:44PM EDT57.500.550.550.60+0.40+266.67%1263222.95%
TSN240419P000580002024-04-12 3:50PM EDT58.000.800.750.85+0.34+73.91%1120622.95%
TSN240419P000590002024-04-12 2:44PM EDT59.001.431.401.50+0.58+68.24%1338422.75%
TSN240419P000600002024-04-12 3:41PM EDT60.002.301.253.80+1.35+142.11%212178.03%
TSN240419P000625002024-03-20 12:56PM EDT62.504.002.855.600.00-2177.83%
TSN240419P000650002023-09-01 1:17PM EDT65.0012.4114.1014.700.00-21309.13%
TSN240419P000700002023-09-12 11:47AM EDT70.0017.1022.8023.000.00--0464.11%